Hormel Foods Corporation (HRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	92.322	2,83%	30,64	31,40	32,29	32,2478
16/07/2024	727.668	2,65%	30,67	30,62	31,41	31,36
15/07/2024	684.377	-1,36%	30,79	30,53	30,90	30,55
12/07/2024	771.901	0,32%	31,07	30,775	31,26	30,97
11/07/2024	695.964	1,51%	30,47	30,43	31,04	30,87
10/07/2024	540.896	1,23%	30,24	30,13	30,46	30,41
09/07/2024	836.542	-0,37%	30,07	30,005	30,235	30,04
08/07/2024	581.765	-0,46%	30,36	29,985	30,38	30,15
05/07/2024	547.319	0,17%	30,23	30,07	30,30	30,29
04/07/2024	273.847	0,00%	30,60	30,17	30,60	30,24
03/07/2024	273.847	-1,02%	30,60	30,17	30,60	30,24
02/07/2024	556.610	0,39%	30,49	30,355	30,65	30,55
01/07/2024	619.237	-0,20%	30,59	30,395	30,74	30,43
28/06/2024	1.622.713	0,89%	30,18	30,09	30,51	30,49
27/06/2024	700.069	0,00%	30,26	30,02	30,31	30,22
26/06/2024	618.176	-0,49%	30,15	30,13	30,37	30,22
25/06/2024	1.012.507	-1,91%	30,89	30,36	31,03	30,37
24/06/2024	980.269	1,04%	30,64	30,62	31,10	30,96
21/06/2024	2.246.292	0,53%	30,62	30,40	30,83	30,64
20/06/2024	858.459	0,36%	30,33	30,30	30,72	30,48
19/06/2024	980.674	0,00%	30,77	30,33	30,89	30,37
18/06/2024	980.674	-0,36%	30,77	30,33	30,89	30,37
17/06/2024	883.959	0,85%	30,38	30,265	30,825	30,74
14/06/2024	1.032.737	-0,56%	30,53	30,35	30,74	30,48
13/06/2024	1.153.496	0,49%	30,58	30,25	30,74	30,65
12/06/2024	1.087.281	-0,49%	30,79	30,4125	30,82	30,50
11/06/2024	889.985	0,23%	30,72	30,35	30,67	30,65
10/06/2024	1.094.701	-0,20%	30,72	30,135	30,64	30,58
07/06/2024	906.925	-0,78%	30,72	30,52	31,095	30,64
06/06/2024	977.681	0,92%	30,65	30,48	31,045	30,88
05/06/2024	1.307.952	-0,42%	30,85	30,41	30,735	30,6099
04/06/2024	955.434	-0,55%	30,85	30,72	31,085	30,74
03/06/2024	1.396.565	-0,23%	31,15	30,57	31,40	30,91
31/05/2024	2.638.952	0,62%	30,70	30,65	31,335	30,98
30/05/2024	4.465.516	-9,71%	33,70	30,51	33,84	30,79
29/05/2024	1.989.167	-1,73%	34,39	34,02	34,54	34,10
28/05/2024	1.219.368	-1,17%	34,88	34,325	34,965	34,70
27/05/2024	624.849	0,00%	34,88	34,845	35,245	35,11
24/05/2024	624.849	-1,02%	34,88	34,845	35,245	35,11
23/05/2024	1.087.314	-2,03%	35,22	34,7029	35,25	34,75
22/05/2024	1.019.450	-2,64%	36,77	35,3536	36,06	35,47
21/05/2024	1.056.805	-0,93%	36,77	36,185	36,80	36,43
20/05/2024	1.631.105	1,27%	36,03	36,14	36,86	36,77
17/05/2024	901.754	0,61%	36,03	35,89	36,325	36,31
16/05/2024	902.366	1,38%	35,72	35,62	36,28	36,09
15/05/2024	631.647	-0,48%	35,67	35,475	35,935	35,61
14/05/2024	639.988	0,65%	35,67	35,58	35,97	35,78
13/05/2024	664.869	-0,23%	35,68	35,49	36,14	35,55
10/05/2024	382.115	0,68%	35,35	35,295	35,71	35,63
09/05/2024	399.052	0,77%	35,09	34,86	35,41	35,39
08/05/2024	491.523	-0,54%	35,38	35,02	35,34	35,12
07/05/2024	578.305	1,47%	35,32	34,855	35,35	35,31
06/05/2024	761.382	-1,05%	35,32	34,59	35,31	34,80
03/05/2024	606.593	-0,71%	35,295	34,8238	35,50	35,17
02/05/2024	642.789	0,48%	35,295	35,105	35,51	35,42
01/05/2024	769.175	-0,87%	35,39	35,05	35,57	35,25
30/04/2024	997.793	0,40%	35,39	35,11	35,685	35,56
29/04/2024	632.501	0,28%	35,39	35,32	35,58	35,42
26/04/2024	820.237	0,14%	35,19	35,10	35,60	35,32
25/04/2024	661.067	-0,93%	35,145	35,195	35,8699	35,27
24/04/2024	820.926	1,31%	35,145	34,61	35,675	35,60
23/04/2024	605.611	0,00%	35,145	35,075	35,36	35,14
22/04/2024	936.954	1,15%	34,91	34,54	35,30	35,14
19/04/2024	622.540	1,05%	34,46	34,365	34,79	34,74
18/04/2024	825.494	1,00%	34,14	34,025	34,40	34,38
17/04/2024	896.458	0,68%	33,96	33,77	34,23	34,04
16/04/2024	900.265	-0,30%	34,03	33,79	34,12	33,81
15/04/2024	766.679	-0,06%	34,57	33,785	34,28	33,91
12/04/2024	952.046	-2,13%	34,57	33,19	35,09	33,93
11/04/2024	870.292	0,52%	34,89	34,625	35,09	34,95
10/04/2024	945.297	-1,53%	35,09	34,595	35,31	34,77
09/04/2024	907.853	0,57%	35,08	35,045	35,465	35,31
08/04/2024	1.038.449	1,18%	35,055	34,64	35,21	35,11
05/04/2024	921.051	-1,34%	35,055	34,52	35,1284	34,70
04/04/2024	1.106.187	1,27%	34,90	34,61	35,255	35,17
03/04/2024	1.442.712	-1,45%	35,145	34,545	35,16	34,73
02/04/2024	1.797.600	0,74%	34,99	34,965	35,505	35,24
01/04/2024	1.298.395	0,26%	34,87	34,72	35,125	34,98
28/03/2024	775.576	0,12%	34,50	34,77	35,115	34,89
27/03/2024	732.897	1,46%	34,37	34,49	34,86	34,85
26/03/2024	902.591	0,38%	34,37	34,275	34,62	34,35
25/03/2024	658.635	-0,47%	34,50	34,14	34,50	34,22
22/03/2024	629.982	0,35%	34,32	34,14	34,45	34,38
21/03/2024	827.074	-0,70%	34,36	34,26	34,655	34,26
20/03/2024	883.788	0,06%	34,60	34,29	34,69	34,50
19/03/2024	737.703	0,38%	34,14	34,16	34,545	34,48
18/03/2024	1.500.699	0,62%	33,50	33,95	34,855	34,35
15/03/2024	1.173.681	1,25%	33,50	33,405	34,165	34,14
14/03/2024	1.242.905	-2,20%	34,27	33,58	34,46	33,72
13/03/2024	941.335	0,94%	34,27	34,12	34,54	34,48
12/03/2024	899.378	-0,09%	34,12	33,99	34,28	34,16
11/03/2024	1.117.789	0,24%	34,06	33,96	34,58	34,19
08/03/2024	921.129	0,41%	33,96	33,795	34,25	34,11
07/03/2024	914.801	-0,64%	34,17	33,77	34,27	33,97
06/03/2024	841.556	0,50%	34,17	33,96	34,29	34,19
05/03/2024	1.386.396	0,74%	33,28	33,82	34,55	34,02
04/03/2024	1.118.755	1,20%	33,28	33,245	33,83	33,77
01/03/2024	3.042.687	-5,52%	35,30	33,205	35,35	33,37
29/02/2024	6.734.173	14,43%	34,66	34,03	35,99	35,28
28/02/2024	1.929.965	-0,23%	30,55	30,59	31,11	30,83